Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 66.22 | 0 | -1.64(-2.42%) | |||
Mar 27, 2024 | 68.10 | 68.49 | 67.30 | 67.86 | 20,692 | +0.03(+0.04%) |
Mar 26, 2024 | 68.22 | 69.17 | 67.70 | 67.83 | 25,977 | -0.66(-0.96%) |
Mar 25, 2024 | 68.51 | 68.67 | 67.89 | 68.49 | 13,349 | -0.06(-0.09%) |
Mar 22, 2024 | 69.65 | 69.65 | 68.10 | 68.55 | 23,280 | -1.12(-1.61%) |
Mar 21, 2024 | 69.70 | 70.33 | 69.22 | 69.67 | 30,702 | +0.07(+0.10%) |
Mar 20, 2024 | 68.38 | 70.07 | 67.82 | 69.60 | 24,904 | +1.17(+1.71%) |
Mar 19, 2024 | 68.65 | 69.07 | 67.62 | 68.43 | 22,008 | -0.82(-1.18%) |
Mar 18, 2024 | 70.70 | 70.71 | 69.15 | 69.25 | 17,277 | -1.20(-1.70%) |
Mar 15, 2024 | 71.05 | 71.73 | 70.36 | 70.45 | 25,057 | -0.59(-0.83%) |
Mar 14, 2024 | 70.13 | 71.59 | 69.26 | 71.04 | 35,776 | +1.54(+2.22%) |
Mar 13, 2024 | 70.39 | 70.86 | 69.37 | 69.50 | 23,931 | -1.49(-2.10%) |
Mar 12, 2024 | 70.72 | 71.24 | 70.24 | 70.99 | 24,441 | +0.23(+0.33%) |
Mar 11, 2024 | 70.27 | 70.85 | 69.44 | 70.76 | 35,754 | +0.40(+0.57%) |
Mar 08, 2024 | 71.61 | 71.61 | 69.04 | 70.36 | 46,527 | -0.83(-1.17%) |
Mar 07, 2024 | 70.68 | 72.70 | 70.50 | 71.19 | 35,280 | +0.20(+0.28%) |
Mar 06, 2024 | 72.13 | 72.13 | 70.37 | 70.99 | 47,828 | +0.08(+0.11%) |
Mar 05, 2024 | 73.29 | 73.38 | 70.63 | 70.91 | 50,101 | -2.85(-3.86%) |
Mar 04, 2024 | 73.00 | 74.34 | 72.18 | 73.76 | 44,334 | +0.83(+1.14%) |
Mar 01, 2024 | 74.30 | 76.27 | 72.70 | 72.93 | 114,558 | -1.15(-1.55%) |
Feb 29, 2024 | 73.00 | 74.30 | 72.50 | 74.08 | 183,850 | +0.93(+1.27%) |
Feb 28, 2024 | 73.08 | 73.99 | 71.88 | 73.15 | 48,363 | -0.30(-0.41%) |
Feb 27, 2024 | 71.75 | 74.25 | 71.75 | 73.45 | 56,870 | +1.77(+2.47%) |
Feb 26, 2024 | 72.24 | 72.74 | 70.40 | 71.68 | 56,328 | -0.45(-0.62%) |
Feb 23, 2024 | 68.68 | 73.73 | 68.49 | 72.13 | 299,058 | +10.51(+17.06%) |
Feb 22, 2024 | 62.46 | 63.70 | 61.40 | 61.62 | 37,805 | -0.42(-0.68%) |
Feb 21, 2024 | 62.04 | 62.99 | 61.73 | 62.04 | 48,588 | -0.17(-0.27%) |
Feb 20, 2024 | 62.49 | 63.99 | 61.71 | 62.21 | 36,100 | +0.84(+1.37%) |
Feb 16, 2024 | 61.37 | 0 | -0.50(-0.81%) | |||
Feb 15, 2024 | 62.06 | 62.21 | 61.34 | 61.87 | 24,540 | -0.17(-0.27%) |
Feb 14, 2024 | 60.14 | 62.41 | 60.01 | 62.04 | 14,242 | +1.87(+3.11%) |
Feb 13, 2024 | 59.66 | 61.54 | 59.66 | 60.17 | 75,895 | -0.94(-1.54%) |
Feb 12, 2024 | 62.46 | 62.57 | 61.10 | 61.11 | 39,217 | -0.94(-1.51%) |
Feb 09, 2024 | 60.93 | 62.77 | 60.93 | 62.05 | 30,496 | +1.02(+1.67%) |
Feb 08, 2024 | 59.93 | 61.04 | 59.83 | 61.03 | 59,003 | +0.89(+1.48%) |
Feb 07, 2024 | 58.04 | 60.30 | 57.40 | 60.14 | 63,334 | +2.33(+4.03%) |
Feb 06, 2024 | 56.53 | 57.98 | 56.50 | 57.81 | 91,861 | +1.33(+2.35%) |
Feb 05, 2024 | 58.56 | 58.87 | 56.02 | 56.48 | 79,905 | -2.15(-3.67%) |
Feb 02, 2024 | 58.76 | 59.36 | 58.23 | 58.63 | 71,532 | -0.76(-1.28%) |
Feb 01, 2024 | 60.00 | 60.00 | 57.75 | 59.39 | 81,246 | +0.35(+0.59%) |
Jan 31, 2024 | 60.54 | 60.55 | 58.90 | 59.04 | 64,410 | -2.03(-3.32%) |
Jan 30, 2024 | 61.68 | 62.01 | 60.86 | 61.07 | 30,132 | -0.82(-1.32%) |
Jan 29, 2024 | 59.71 | 61.94 | 59.71 | 61.89 | 40,721 | +1.77(+2.94%) |
Jan 26, 2024 | 60.22 | 61.12 | 59.85 | 60.12 | 31,312 | -0.82(-1.35%) |
Jan 25, 2024 | 60.17 | 61.40 | 59.21 | 60.94 | 50,100 | +1.23(+2.06%) |
Jan 24, 2024 | 60.99 | 61.40 | 59.71 | 59.71 | 27,813 | -0.66(-1.09%) |
Jan 23, 2024 | 61.60 | 61.60 | 59.63 | 60.37 | 30,730 | -0.51(-0.84%) |
Jan 22, 2024 | 61.82 | 63.20 | 60.61 | 60.88 | 37,307 | -1.13(-1.82%) |
Jan 19, 2024 | 62.63 | 62.63 | 60.71 | 62.01 | 36,219 | -0.08(-0.13%) |
Jan 18, 2024 | 62.44 | 63.82 | 62.00 | 62.09 | 63,835 | +0.59(+0.96%) |
Jan 17, 2024 | 59.84 | 61.72 | 59.00 | 61.50 | 43,665 | +1.42(+2.36%) |
Jan 16, 2024 | 62.29 | 62.29 | 60.03 | 60.08 | 49,743 | -2.10(-3.38%) |
Jan 15, 2024 | 62.48 | 62.48 | 61.62 | 62.18 | 21,866 | +0.05(+0.08%) |
Jan 12, 2024 | 62.90 | 63.45 | 61.75 | 62.13 | 32,485 | -0.74(-1.18%) |
Jan 11, 2024 | 62.97 | 63.46 | 61.89 | 62.87 | 37,681 | -0.26(-0.41%) |
Jan 10, 2024 | 61.59 | 63.74 | 61.59 | 63.13 | 54,683 | +1.51(+2.45%) |
Jan 09, 2024 | 60.36 | 62.23 | 59.96 | 61.62 | 63,531 | +0.79(+1.30%) |
Jan 08, 2024 | 58.78 | 61.07 | 58.78 | 60.83 | 57,757 | +2.33(+3.98%) |
Jan 05, 2024 | 59.66 | 59.90 | 57.48 | 58.50 | 109,019 | -1.47(-2.45%) |
Jan 04, 2024 | 58.79 | 60.35 | 58.26 | 59.97 | 217,791 | +0.82(+1.39%) |
Jan 03, 2024 | 59.17 | 60.40 | 59.06 | 59.15 | 193,182 | -0.92(-1.53%) |